Scor SE
[WKN: A0LGQX | ISIN: FR0010411983]
Aktienkurse
32,535€ 6,72%
Echtzeit-Aktienkurs Scor SE
Bid: Ask:

Aktienkurse zur Scor SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 30,73 32,57 30,64 32,54 6,72% 872,00
27.03.2024 30,23 30,74 30,23 30,49 0,84% 574,00
26.03.2024 29,85 30,36 29,48 30,23 1,29% 196,00
25.03.2024 29,79 29,98 29,44 29,85 0,18% 665,00
22.03.2024 29,94 30,00 29,54 29,79 -0,48% 163,00
21.03.2024 31,08 31,12 29,86 29,94 -3,34% 300,00
20.03.2024 31,04 31,19 30,45 30,97 -0,23% 112,00
19.03.2024 31,58 31,58 30,97 31,04 -1,71% 160,00
18.03.2024 30,58 31,89 30,43 31,58 3,39% 280,00
15.03.2024 29,18 30,58 29,14 30,55 4,70% 580,00
14.03.2024 28,73 29,25 28,53 29,18 1,55% -
13.03.2024 29,08 29,16 28,56 28,73 -1,32% 230,00
12.03.2024 28,98 29,22 28,63 29,12 0,48% 254,00
11.03.2024 28,32 28,99 27,50 28,98 2,22% 455,00
08.03.2024 28,84 28,92 28,25 28,35 -1,70% 295,00
07.03.2024 29,54 29,55 28,57 28,84 -2,44% 436,00
06.03.2024 27,64 30,39 27,35 29,56 6,89% 2.174,00
05.03.2024 27,03 27,92 26,85 27,65 2,20% 200,00
04.03.2024 27,93 27,94 26,97 27,06 -3,06% 772,00
01.03.2024 28,25 28,57 27,48 27,91 -1,20% 180,00
29.02.2024 28,28 28,55 28,08 28,25 -0,04% 594,00
28.02.2024 28,10 28,44 28,01 28,26 0,53% 980,00
27.02.2024 28,28 28,33 27,77 28,11 -0,60% 110,00
26.02.2024 28,76 28,82 28,21 28,28 -1,69% 654,00
23.02.2024 28,65 28,90 28,35 28,77 0,42% 2,00
22.02.2024 27,88 28,72 27,88 28,65 2,69% -
21.02.2024 27,99 28,12 27,70 27,90 -0,32% 360,00
20.02.2024 27,46 28,00 26,97 27,99 1,93% 1.122,00
19.02.2024 27,85 27,90 27,40 27,46 -1,42% 339,00
16.02.2024 28,59 28,73 27,84 27,85 -2,64% -
15.02.2024 28,44 28,64 28,01 28,61 0,54% 9,00
14.02.2024 28,60 28,80 28,28 28,45 -0,51% -
13.02.2024 28,53 28,67 28,21 28,60 0,28% 250,00
12.02.2024 28,55 28,71 28,21 28,52 0,28% 250,00
09.02.2024 28,47 28,72 28,13 28,44 -0,12% 75,00
08.02.2024 28,51 28,75 28,30 28,47 -0,02% 100,00
07.02.2024 28,75 28,79 28,22 28,48 -0,96% 150,00
06.02.2024 28,65 29,67 28,35 28,75 0,40% 199,00
05.02.2024 27,91 28,82 27,75 28,64 3,13% 875,00
02.02.2024 28,01 28,28 27,64 27,77 -1,07% 546,00
01.02.2024 27,56 28,27 27,43 28,07 1,83% 723,00
31.01.2024 27,55 27,99 27,50 27,56 0,09% 188,00
30.01.2024 27,95 27,96 27,37 27,54 -1,47% 378,00
29.01.2024 27,80 28,05 27,79 27,95 0,43% 100,00
26.01.2024 27,85 28,26 27,72 27,83 -0,07% -
25.01.2024 28,15 28,34 27,75 27,85 -1,22% -
24.01.2024 27,94 28,35 27,72 28,19 0,84% 15,00
23.01.2024 28,25 28,32 27,82 27,96 -1,03% -
22.01.2024 27,76 28,41 27,51 28,25 1,93% 955,00
19.01.2024 27,52 27,79 27,40 27,71 0,65% 5,00
18.01.2024 28,11 28,20 27,36 27,53 -2,06% 172,00
17.01.2024 27,56 28,11 27,33 28,11 1,94% 643,00
16.01.2024 27,48 27,65 27,18 27,58 0,11% 1.392,00
15.01.2024 27,93 28,16 27,43 27,55 -1,34% 25,00
12.01.2024 26,93 28,07 26,90 27,92 3,73% 1.678,00
11.01.2024 26,57 27,27 26,50 26,92 1,24% 6.572,00
10.01.2024 26,57 26,64 26,29 26,59 0,06% -
09.01.2024 26,96 26,97 26,38 26,57 -1,46% -
08.01.2024 26,63 27,01 26,47 26,97 1,28% 437,00
05.01.2024 26,39 26,76 25,67 26,63 0,91% 195,00
04.01.2024 26,17 26,51 26,13 26,39 0,76% 1.479,00
03.01.2024 26,74 27,03 25,99 26,19 -2,17% 1.424,00
02.01.2024 26,55 26,94 26,45 26,77 0,87% 205,00
29.12.2023 26,30 26,60 26,30 26,54 0,84% -
28.12.2023 26,67 26,73 26,25 26,32 -1,22% -
27.12.2023 27,14 27,15 26,62 26,64 -1,64% 16,00
22.12.2023 26,97 27,12 26,77 27,09 0,39% -
21.12.2023 26,79 27,00 26,61 26,98 0,71% 115,00
20.12.2023 26,72 27,06 26,67 26,79 0,34% 450,00
19.12.2023 26,63 26,77 26,24 26,70 0,34% 115,00
18.12.2023 26,18 26,67 25,94 26,61 1,66% 1.480,00
15.12.2023 26,96 27,16 26,06 26,18 -2,77% -
14.12.2023 28,21 28,33 26,76 26,92 -4,56% 182,00
13.12.2023 27,77 28,24 27,70 28,21 1,51% -
12.12.2023 27,39 27,80 27,09 27,79 1,50% -
11.12.2023 27,63 27,68 27,14 27,38 -0,87% 1.000,00
08.12.2023 27,60 27,90 27,44 27,62 0,11% 600,00
07.12.2023 27,65 27,90 27,39 27,59 -0,27% 2,00
06.12.2023 28,30 28,57 27,65 27,66 -2,24% 2,00
05.12.2023 28,40 28,58 28,19 28,30 -0,30% -
04.12.2023 28,89 28,89 27,96 28,38 -1,85% 70,00
01.12.2023 28,86 29,25 28,74 28,92 0,38% 2,00
30.11.2023 28,38 29,04 28,32 28,81 1,60% 100,00
29.11.2023 28,95 29,04 28,32 28,35 -2,06% 281,00
28.11.2023 28,88 29,46 28,72 28,95 0,23% 558,00
27.11.2023 28,76 28,99 28,69 28,88 0,43% -
24.11.2023 28,53 28,80 28,47 28,76 0,81% 30,00
23.11.2023 28,63 28,74 28,50 28,53 -0,28% 67,00
22.11.2023 28,35 29,25 28,35 28,61 0,92% -
21.11.2023 28,54 28,87 28,31 28,35 -0,67% -
20.11.2023 28,31 28,66 28,24 28,54 0,71% 100,00
17.11.2023 28,36 28,93 28,25 28,34 -0,09% 50,00
16.11.2023 28,35 28,59 28,10 28,36 0,14% -
15.11.2023 28,58 28,69 28,20 28,32 -0,89% 297,00
14.11.2023 28,03 28,95 27,77 28,58 1,87% 2.064,00
13.11.2023 27,12 28,05 26,84 28,05 3,09% 2.233,00
10.11.2023 27,88 27,88 25,31 27,21 -2,47% 314,00
09.11.2023 28,20 28,23 27,63 27,90 -0,98% 142,00
08.11.2023 27,87 28,22 27,44 28,18 0,86% -
07.11.2023 28,21 28,36 27,65 27,94 -1,22% 13,00